Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zumiez Inc (NQ: ZUMZ )

17.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.570 10.58 9.360 9.700 465,319 +0.32(+3.41%)
Mar 30, 2009 8.940 9.670 8.940 9.380 321,106 +0.13(+1.41%)
Mar 26, 2009 8.580 9.260 8.400 9.250 214,069 +0.80(+9.47%)
Mar 25, 2009 8.310 8.780 7.910 8.450 106,310 +0.27(+3.30%)
Mar 24, 2009 8.820 8.948 8.120 8.180 212,452 -0.82(-9.11%)
Mar 23, 2009 8.440 9.040 7.680 9.000 235,602 +1.33(+17.34%)
Mar 20, 2009 8.300 8.300 7.660 7.670 231,777 -0.57(-6.92%)
Mar 19, 2009 8.260 8.320 7.960 8.240 236,954 +0.03(+0.37%)
Mar 18, 2009 7.633 8.300 7.550 8.210 369,646 +0.54(+7.04%)
Mar 17, 2009 6.850 7.670 6.850 7.670 215,471 +0.79(+11.48%)
Mar 16, 2009 6.970 8.120 6.650 6.880 569,717 -0.02(-0.29%)
Mar 13, 2009 6.290 7.130 5.700 6.900 940,699 +0.03(+0.44%)
Mar 12, 2009 6.430 6.970 6.430 6.870 544,178 +0.42(+6.51%)
Mar 11, 2009 6.600 6.980 6.400 6.450 388,587 -0.08(-1.23%)
Mar 10, 2009 6.660 6.970 6.490 6.530 447,479 +0.07(+1.08%)
Mar 09, 2009 6.330 6.780 6.330 6.460 317,072 +0.03(+0.47%)
Mar 06, 2009 6.760 6.950 6.270 6.430 240,984 -0.26(-3.89%)
Mar 05, 2009 7.000 7.480 6.550 6.690 259,952 -0.48(-6.69%)
Mar 04, 2009 7.330 7.640 7.080 7.170 256,197 -0.28(-3.76%)
Mar 02, 2009 8.200 8.590 7.450 7.450 317,705 -0.44(-5.58%)
Feb 27, 2009 7.760 8.190 7.740 7.890 150,399 -0.05(-0.63%)
Feb 26, 2009 8.020 8.190 7.860 7.940 139,549 -0.01(-0.13%)
Feb 25, 2009 8.130 8.410 7.760 7.950 137,393 -0.29(-3.52%)
Feb 24, 2009 7.860 8.360 7.850 8.240 184,572 +0.50(+6.46%)
Feb 23, 2009 8.410 8.530 7.570 7.740 225,504 -0.62(-7.42%)
Feb 20, 2009 8.350 8.431 8.000 8.360 192,753 -0.14(-1.65%)
Feb 19, 2009 8.580 8.990 8.430 8.500 200,506 +0.03(+0.35%)
Feb 18, 2009 8.690 8.860 8.260 8.470 105,141 -0.14(-1.63%)
Feb 17, 2009 8.630 8.800 8.500 8.610 142,834 -0.40(-4.44%)
Feb 13, 2009 8.870 9.390 8.760 9.010 241,243 +0.16(+1.81%)
Feb 12, 2009 8.505 8.910 8.280 8.850 268,986 +0.25(+2.91%)
Feb 11, 2009 8.680 8.840 8.250 8.600 177,671 +0.00(+0.00%)
Feb 10, 2009 8.580 8.770 8.240 8.600 290,579 -0.02(-0.23%)
Feb 09, 2009 8.730 8.970 8.380 8.620 291,692 -0.19(-2.16%)
Feb 06, 2009 7.990 9.280 7.880 8.810 491,553 +0.90(+11.38%)
Feb 05, 2009 7.320 8.210 7.110 7.910 551,738 +0.73(+10.17%)
Feb 04, 2009 7.400 7.400 7.000 7.180 348,103 -0.23(-3.10%)
Feb 03, 2009 7.100 7.500 7.000 7.410 259,739 +0.14(+1.93%)
Feb 02, 2009 7.060 7.400 7.040 7.270 146,114 +0.12(+1.68%)
Jan 30, 2009 7.580 7.670 7.040 7.150 255,635 -0.35(-4.67%)
Jan 29, 2009 8.060 8.060 7.330 7.500 258,974 -0.66(-8.09%)
Jan 28, 2009 7.590 8.200 7.400 8.160 160,349 +0.75(+10.12%)
Jan 27, 2009 7.210 7.720 7.210 7.410 126,294 -0.05(-0.67%)
Jan 26, 2009 7.580 7.860 7.250 7.460 215,445 -0.13(-1.71%)
Jan 23, 2009 7.330 7.670 7.320 7.590 144,646 +0.05(+0.66%)
Jan 22, 2009 7.610 7.880 7.430 7.540 270,550 -0.28(-3.58%)
Jan 21, 2009 7.410 7.830 7.190 7.820 211,483 +0.50(+6.83%)
Jan 20, 2009 8.220 8.300 7.250 7.320 443,944 -1.06(-12.65%)
Jan 16, 2009 8.200 8.480 7.910 8.380 199,966 +0.27(+3.33%)
Jan 15, 2009 7.830 8.200 7.350 8.110 254,563 +0.34(+4.38%)
Jan 14, 2009 8.230 8.420 7.600 7.770 435,837 -0.59(-7.06%)
Jan 13, 2009 8.690 8.870 8.250 8.360 284,756 -0.32(-3.69%)
Jan 12, 2009 9.010 9.306 8.560 8.680 285,217 -0.32(-3.56%)
Jan 09, 2009 9.110 9.370 8.970 9.000 312,524 -0.18(-1.96%)
Jan 08, 2009 8.880 9.240 8.250 9.180 380,064 +0.19(+2.11%)
Jan 07, 2009 8.040 9.350 8.040 8.990 532,805 +0.78(+9.50%)
Jan 06, 2009 8.150 8.380 7.930 8.210 256,665 +0.15(+1.86%)
Jan 05, 2009 7.700 8.150 7.660 8.060 263,752 +0.36(+4.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.